ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115160/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1182,1,2,0.08,90977647,76513,74.49,1181,1208,1157,1535,827,1181,1189.05,4.80,0,13132,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,520,-0.91,0.31,12,0.17,-1297.00,3796.00,2815,20240430,-58.01,933,20241206,26.69,1520,-22.24,20250110,991,19.27,20250331,2815,-58.01,20240430,933,26.69,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,426,N,00,N
20250414,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,2,2,0.17,85119316,71558,69.66,1181,1208,1157,1535,827,1181,1189.52,4.80,0,15759,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,520,-0.91,0.31,12,0.16,-1297.00,3796.00,2815,20240430,-57.98,933,20241206,26.80,1520,-22.17,20250110,991,19.37,20250331,2815,-57.98,20240430,933,26.80,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250414,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,13,2,1.10,70224180,58984,57.42,1181,1208,1157,1535,827,1181,1190.56,4.80,0,10587,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,525,-0.92,0.31,12,0.13,-1297.00,3796.00,2815,20240430,-57.58,933,20241206,27.97,1520,-21.45,20250110,991,20.48,20250331,2815,-57.58,20240430,933,27.97,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250414,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,9,2,0.76,65109569,54684,53.23,1181,1208,1157,1535,827,1181,1190.65,4.80,0,10698,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,523,-0.92,0.31,12,0.12,-1297.00,3796.00,2815,20240430,-57.73,933,20241206,27.55,1520,-21.71,20250110,991,20.08,20250331,2815,-57.73,20240430,933,27.55,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250414,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1199,18,2,1.52,63643963,53455,52.04,1181,1208,1157,1535,827,1181,1190.61,4.80,0,10748,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,527,-0.92,0.32,12,0.12,-1297.00,3796.00,2815,20240430,-57.41,933,20241206,28.51,1520,-21.12,20250110,991,20.99,20250331,2815,-57.41,20240430,933,28.51,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250414,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,3,2,0.25,53838442,45231,44.03,1181,1208,1157,1535,827,1181,1190.30,4.80,0,10630,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,521,-0.91,0.31,12,0.10,-1297.00,3796.00,2815,20240430,-57.94,933,20241206,26.90,1520,-22.11,20250110,991,19.48,20250331,2815,-57.94,20240430,933,26.90,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250414,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,10,2,0.85,47486431,39876,38.82,1181,1208,1157,1535,827,1181,1190.85,4.80,0,10035,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,524,-0.92,0.31,12,0.09,-1297.00,3796.00,2815,20240430,-57.69,933,20241206,27.65,1520,-21.64,20250110,991,20.18,20250331,2815,-57.69,20240430,933,27.65,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250414,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1158,-23,5,-1.95,3188062,2736,2.66,1181,1181,1157,1535,827,1181,1165.23,4.80,0,3,1279,1229,1187,1137,1095,1209,1117,220,354,500,800,1,1,43970124,509,-0.89,0.31,12,0.01,-1297.00,3796.00,2815,20240430,-58.86,933,20241206,24.12,1520,-23.82,20250110,991,16.85,20250331,2815,-58.86,20240430,933,24.12,20241206,0.34,Y,115160,500,219 억,,2108756,N,N,388,N,00,N
20250411,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1181,-42,5,-3.43,121674768,102719,65.80,1237,1237,1145,1589,857,1223,1184.54,4.77,0,10557,1279,1250,1201,1172,1123,1265,1187,220,366,500,830,1,1,43970124,519,-0.91,0.31,12,0.23,-1297.00,3796.00,2815,20240430,-58.05,933,20241206,26.58,1520,-22.30,20250110,991,19.17,20250331,2815,-58.05,20240430,933,26.58,20241206,0.32,Y,115160,500,219 억,,2098156,N,N,388,N,00,N
20250411,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1187,-36,5,-2.94,111408066,94052,60.25,1237,1237,1145,1589,857,1223,1184.54,4.77,0,10676,1279,1250,1201,1172,1123,1265,1187,220,366,500,830,1,1,43970124,522,-0.92,0.31,12,0.21,-1297.00,3796.00,2815,20240430,-57.83,933,20241206,27.22,1520,-21.91,20250110,991,19.78,20250331,2815,-57.83,20240430,933,27.22,20241206,0.32,Y,115160,500,219 억,,2098156,N,N,1410,N,00,N
20250411,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1192,-31,5,-2.53,100765912,85058,54.48,1237,1237,1145,1589,857,1223,1184.67,4.77,0,3726,1279,1250,1201,1172,1123,1265,1187,220,366,500,830,1,1,43970124,524,-0.92,0.31,12,0.19,-1297.00,3796.00,2815,20240430,-57.66,933,20241206,27.76,1520,-21.58,20250110,991,20.28,20250331,2815,-57.66,20240430,933,27.76,20241206,0.32,Y,115160,500,219 억,,2098156,N,N,1410,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 1182 1 2 0.08 90977647 76513 74.49 1181 1208 1157 1535 827 1181 1189.05 4.80 0 13132 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 520 -0.91 0.31 12 0.17 -1297.00 3796.00 2815 20240430 -58.01 933 20241206 26.69 1520 -22.24 20250110 991 19.27 20250331 2815 -58.01 20240430 933 26.69 20241206 0.34 Y 115160 500 219 억 2108756 N N 426 N 00 N
3 20250414 150751 57 100.00 KOSDAQ 전기·전자 N N N N N 1183 2 2 0.17 85119316 71558 69.66 1181 1208 1157 1535 827 1181 1189.52 4.80 0 15759 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 520 -0.91 0.31 12 0.16 -1297.00 3796.00 2815 20240430 -57.98 933 20241206 26.80 1520 -22.17 20250110 991 19.37 20250331 2815 -57.98 20240430 933 26.80 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
4 20250414 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 1194 13 2 1.10 70224180 58984 57.42 1181 1208 1157 1535 827 1181 1190.56 4.80 0 10587 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 525 -0.92 0.31 12 0.13 -1297.00 3796.00 2815 20240430 -57.58 933 20241206 27.97 1520 -21.45 20250110 991 20.48 20250331 2815 -57.58 20240430 933 27.97 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
5 20250414 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 1190 9 2 0.76 65109569 54684 53.23 1181 1208 1157 1535 827 1181 1190.65 4.80 0 10698 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 523 -0.92 0.31 12 0.12 -1297.00 3796.00 2815 20240430 -57.73 933 20241206 27.55 1520 -21.71 20250110 991 20.08 20250331 2815 -57.73 20240430 933 27.55 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
6 20250414 120751 57 100.00 KOSDAQ 전기·전자 N N N N N 1199 18 2 1.52 63643963 53455 52.04 1181 1208 1157 1535 827 1181 1190.61 4.80 0 10748 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 527 -0.92 0.32 12 0.12 -1297.00 3796.00 2815 20240430 -57.41 933 20241206 28.51 1520 -21.12 20250110 991 20.99 20250331 2815 -57.41 20240430 933 28.51 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
7 20250414 110746 57 100.00 KOSDAQ 전기·전자 N N N N N 1184 3 2 0.25 53838442 45231 44.03 1181 1208 1157 1535 827 1181 1190.30 4.80 0 10630 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 521 -0.91 0.31 12 0.10 -1297.00 3796.00 2815 20240430 -57.94 933 20241206 26.90 1520 -22.11 20250110 991 19.48 20250331 2815 -57.94 20240430 933 26.90 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
8 20250414 100749 57 100.00 KOSDAQ 전기·전자 N N N N N 1191 10 2 0.85 47486431 39876 38.82 1181 1208 1157 1535 827 1181 1190.85 4.80 0 10035 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 524 -0.92 0.31 12 0.09 -1297.00 3796.00 2815 20240430 -57.69 933 20241206 27.65 1520 -21.64 20250110 991 20.18 20250331 2815 -57.69 20240430 933 27.65 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
9 20250414 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 1158 -23 5 -1.95 3188062 2736 2.66 1181 1181 1157 1535 827 1181 1165.23 4.80 0 3 1279 1229 1187 1137 1095 1209 1117 220 354 500 800 1 1 43970124 509 -0.89 0.31 12 0.01 -1297.00 3796.00 2815 20240430 -58.86 933 20241206 24.12 1520 -23.82 20250110 991 16.85 20250331 2815 -58.86 20240430 933 24.12 20241206 0.34 Y 115160 500 219 억 2108756 N N 388 N 00 N
10 20250411 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 1181 -42 5 -3.43 121674768 102719 65.80 1237 1237 1145 1589 857 1223 1184.54 4.77 0 10557 1279 1250 1201 1172 1123 1265 1187 220 366 500 830 1 1 43970124 519 -0.91 0.31 12 0.23 -1297.00 3796.00 2815 20240430 -58.05 933 20241206 26.58 1520 -22.30 20250110 991 19.17 20250331 2815 -58.05 20240430 933 26.58 20241206 0.32 Y 115160 500 219 억 2098156 N N 388 N 00 N
11 20250411 150747 57 100.00 KOSDAQ 전기·전자 N N N N N 1187 -36 5 -2.94 111408066 94052 60.25 1237 1237 1145 1589 857 1223 1184.54 4.77 0 10676 1279 1250 1201 1172 1123 1265 1187 220 366 500 830 1 1 43970124 522 -0.92 0.31 12 0.21 -1297.00 3796.00 2815 20240430 -57.83 933 20241206 27.22 1520 -21.91 20250110 991 19.78 20250331 2815 -57.83 20240430 933 27.22 20241206 0.32 Y 115160 500 219 억 2098156 N N 1410 N 00 N
12 20250411 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 1192 -31 5 -2.53 100765912 85058 54.48 1237 1237 1145 1589 857 1223 1184.67 4.77 0 3726 1279 1250 1201 1172 1123 1265 1187 220 366 500 830 1 1 43970124 524 -0.92 0.31 12 0.19 -1297.00 3796.00 2815 20240430 -57.66 933 20241206 27.76 1520 -21.58 20250110 991 20.28 20250331 2815 -57.66 20240430 933 27.76 20241206 0.32 Y 115160 500 219 억 2098156 N N 1410 N 00 N